symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
XP
|
2020-06-02
| 30.91 | 32.57 | 30.51 | 32.25 | 1,485,300 | 29.035143 |
XP
|
2020-06-03
| 33.169998 | 35.66 | 32.610001 | 34.650002 | 2,177,100 | 31.1959 |
XP
|
2020-06-04
| 34.639999 | 34.880001 | 33.549999 | 34.68 | 1,106,600 | 31.222908 |
XP
|
2020-06-05
| 36 | 37.305 | 35.599998 | 36.580002 | 2,057,800 | 32.933506 |
XP
|
2020-06-08
| 36.689999 | 41.389999 | 36.580002 | 41.035 | 3,417,900 | 36.944408 |
XP
|
2020-06-09
| 39.595001 | 41.685001 | 38.27 | 40.709999 | 2,322,100 | 36.651806 |
XP
|
2020-06-10
| 40.68 | 42.57 | 39.733002 | 42.240002 | 1,506,100 | 38.029289 |
XP
|
2020-06-11
| 39 | 40.549999 | 37.619999 | 39.009998 | 2,222,800 | 35.121269 |
XP
|
2020-06-12
| 40.220001 | 42.599998 | 39.654999 | 41.200001 | 1,392,400 | 37.09296 |
XP
|
2020-06-15
| 39.830002 | 41.98 | 39.25 | 41.759998 | 862,300 | 37.59713 |
XP
|
2020-06-16
| 43.32 | 44.990002 | 43.189999 | 43.849998 | 1,465,400 | 39.47879 |
XP
|
2020-06-17
| 44.5 | 47.369999 | 43.799999 | 46.27 | 1,744,900 | 41.657555 |
XP
|
2020-06-18
| 46.259998 | 48.68 | 45.439999 | 48.080002 | 1,548,600 | 43.287125 |
XP
|
2020-06-19
| 48.759998 | 49.080002 | 46.93 | 47.220001 | 1,358,500 | 42.512852 |
XP
|
2020-06-22
| 47.369999 | 47.917 | 46.009998 | 46.450001 | 1,054,000 | 41.819611 |
XP
|
2020-06-23
| 47.290001 | 49.779999 | 47.200001 | 49.43 | 1,695,000 | 44.502548 |
XP
|
2020-06-24
| 46.150002 | 47.360001 | 44.580002 | 44.810001 | 1,885,700 | 40.343098 |
XP
|
2020-06-25
| 44.970001 | 47.400002 | 44.931 | 46.150002 | 1,112,000 | 41.549519 |
XP
|
2020-06-26
| 45.959999 | 46.34 | 43.75 | 43.880001 | 704,600 | 39.505806 |
XP
|
2020-06-29
| 44.060001 | 44.5 | 43.119999 | 43.52 | 759,500 | 39.18169 |
XP
|
2020-06-30
| 43.07 | 44 | 41.790001 | 42.009998 | 2,786,100 | 37.822212 |
XP
|
2020-07-01
| 41.990002 | 44.25 | 41.759998 | 43.360001 | 3,193,700 | 39.03764 |
XP
|
2020-07-02
| 46.52 | 46.830002 | 44.5 | 44.790001 | 6,260,500 | 40.325092 |
XP
|
2020-07-06
| 46.099998 | 48.470001 | 45.950001 | 47.59 | 2,249,100 | 42.845966 |
XP
|
2020-07-07
| 47.5 | 48.209999 | 46.455002 | 46.75 | 1,574,500 | 42.089703 |
XP
|
2020-07-08
| 47.080002 | 48.209999 | 46.599998 | 47.700001 | 620,400 | 42.945007 |
XP
|
2020-07-09
| 48.099998 | 48.130001 | 46.240002 | 47.16 | 712,700 | 42.458832 |
XP
|
2020-07-10
| 47 | 47.490002 | 46.32 | 47.009998 | 897,800 | 42.323788 |
XP
|
2020-07-13
| 47.59 | 50.630001 | 44.049999 | 45.73 | 2,372,400 | 41.171383 |
XP
|
2020-07-14
| 45.650002 | 45.650002 | 43.119999 | 44.619999 | 3,369,900 | 40.172035 |
XP
|
2020-07-15
| 45.09 | 45.560001 | 43.919998 | 44.93 | 1,226,200 | 40.451134 |
XP
|
2020-07-16
| 42.98 | 43.48 | 41.810001 | 42.599998 | 2,121,800 | 38.353394 |
XP
|
2020-07-17
| 42.919998 | 43.189999 | 41.540001 | 42.59 | 1,294,400 | 38.344395 |
XP
|
2020-07-20
| 42.59 | 44.91 | 42.389999 | 44.59 | 1,182,300 | 40.145027 |
XP
|
2020-07-21
| 45.220001 | 46.450001 | 44.509998 | 44.939999 | 1,132,600 | 40.460133 |
XP
|
2020-07-22
| 45.400002 | 46.599998 | 45.07 | 45.639999 | 979,500 | 41.090355 |
XP
|
2020-07-23
| 45.560001 | 46.380001 | 43.875 | 44.32 | 602,600 | 39.901939 |
XP
|
2020-07-24
| 43.790001 | 44.84 | 42.950001 | 44.630001 | 1,801,400 | 40.181038 |
XP
|
2020-07-27
| 44.919998 | 47.849998 | 44.848 | 47.23 | 2,000,700 | 42.521854 |
XP
|
2020-07-28
| 46.810001 | 47.5 | 45.360001 | 47.279999 | 994,800 | 42.566872 |
XP
|
2020-07-29
| 47.93 | 48.57 | 46.740002 | 48.459999 | 1,348,800 | 43.629242 |
XP
|
2020-07-30
| 47.369999 | 48.060001 | 45.669998 | 47.43 | 678,600 | 42.70192 |
XP
|
2020-07-31
| 47.619999 | 47.619999 | 45.599998 | 46.5 | 544,300 | 41.864628 |
XP
|
2020-08-03
| 47.099998 | 48.91 | 46.709999 | 47.099998 | 1,282,900 | 42.404816 |
XP
|
2020-08-04
| 46.919998 | 48.23 | 46.57 | 47.849998 | 1,019,800 | 43.080051 |
XP
|
2020-08-05
| 48.189999 | 49.279999 | 47.75 | 47.939999 | 683,700 | 43.161079 |
XP
|
2020-08-06
| 48.119999 | 51.07 | 48.049999 | 50 | 1,748,000 | 45.015732 |
XP
|
2020-08-07
| 49.419998 | 49.860001 | 47.23 | 48.130001 | 1,125,100 | 43.332142 |
XP
|
2020-08-10
| 48.580002 | 49.200001 | 46.5 | 47.98 | 945,700 | 43.19709 |
XP
|
2020-08-11
| 48.48 | 49.465 | 46.82 | 47.349998 | 1,208,900 | 42.629894 |
XP
|
2020-08-12
| 50.130001 | 52.945 | 44.77 | 46.529999 | 2,607,300 | 41.891636 |
XP
|
2020-08-13
| 46.389999 | 47.380001 | 44.860001 | 45.16 | 640,600 | 40.658207 |
XP
|
2020-08-14
| 45.09 | 45.400002 | 43.630001 | 44.150002 | 864,800 | 39.748886 |
XP
|
2020-08-17
| 44.209999 | 45.5 | 43.380001 | 44.02 | 915,000 | 39.631847 |
XP
|
2020-08-18
| 44.369999 | 45.299999 | 44.25 | 44.57 | 641,700 | 40.127018 |
XP
|
2020-08-19
| 44.790001 | 45.209999 | 43.849998 | 44.669998 | 913,700 | 40.217049 |
XP
|
2020-08-20
| 43.77 | 45.200001 | 43.738998 | 45.139999 | 1,103,600 | 40.640198 |
XP
|
2020-08-21
| 45.110001 | 45.169998 | 43.490002 | 43.52 | 802,600 | 39.18169 |
XP
|
2020-08-24
| 44 | 46.810001 | 44 | 46.139999 | 881,600 | 41.540516 |
XP
|
2020-08-25
| 46.139999 | 47.25 | 45.640999 | 47.169998 | 653,500 | 42.467834 |
XP
|
2020-08-26
| 47.099998 | 48 | 46.555 | 47.77 | 1,303,800 | 43.008026 |
XP
|
2020-08-27
| 48 | 49.990002 | 47.77 | 49.599998 | 976,200 | 44.655602 |
XP
|
2020-08-28
| 50.080002 | 50.799999 | 48.77 | 49.740002 | 521,500 | 44.781647 |
XP
|
2020-08-31
| 49.849998 | 49.919998 | 48.470001 | 49.389999 | 463,600 | 44.466534 |
XP
|
2020-09-01
| 49.709999 | 52.529999 | 49.470001 | 51.029999 | 1,749,200 | 45.94305 |
XP
|
2020-09-02
| 51.630001 | 52 | 48.02 | 49.490002 | 869,100 | 44.556572 |
XP
|
2020-09-03
| 48.900002 | 49.009998 | 45.669998 | 47.889999 | 1,586,100 | 43.116062 |
XP
|
2020-09-04
| 48.040001 | 48.16 | 44.52 | 46.810001 | 1,074,700 | 42.143726 |
XP
|
2020-09-08
| 45.349998 | 46.799999 | 44.5 | 45.700001 | 555,400 | 41.144375 |
XP
|
2020-09-09
| 46.5 | 47.939999 | 46.200001 | 47.380001 | 607,900 | 42.656902 |
XP
|
2020-09-10
| 47.900002 | 48.790001 | 44.849998 | 45.43 | 690,200 | 40.901291 |
XP
|
2020-09-11
| 46.290001 | 46.290001 | 43.91 | 44.439999 | 427,600 | 40.009975 |
XP
|
2020-09-14
| 45 | 45.5 | 43.599998 | 44.080002 | 1,015,000 | 39.685867 |
XP
|
2020-09-15
| 44.540001 | 44.880001 | 43.57 | 43.990002 | 570,300 | 39.604839 |
XP
|
2020-09-16
| 44.25 | 44.470001 | 43.700001 | 43.990002 | 491,600 | 39.604839 |
XP
|
2020-09-17
| 43 | 43.959999 | 42.279999 | 43.369999 | 1,018,300 | 39.046642 |
XP
|
2020-09-18
| 43.939999 | 44.514999 | 42.990002 | 43.060001 | 668,800 | 38.767548 |
XP
|
2020-09-21
| 42 | 42.360001 | 40.669998 | 42.09 | 784,100 | 37.894241 |
XP
|
2020-09-22
| 42.529999 | 43.669998 | 42 | 43.380001 | 532,200 | 39.055649 |
XP
|
2020-09-23
| 43.470001 | 43.470001 | 41.43 | 41.549999 | 776,000 | 37.40807 |
XP
|
2020-09-24
| 40.970001 | 42.93 | 40.650002 | 42.560001 | 473,200 | 38.31739 |
XP
|
2020-09-25
| 42.360001 | 43.889999 | 41.849998 | 43.080002 | 574,000 | 38.785549 |
XP
|
2020-09-28
| 44.009998 | 44.123001 | 41.209999 | 41.5 | 529,300 | 37.363056 |
XP
|
2020-09-29
| 41.5 | 41.66 | 40.380001 | 41.389999 | 858,500 | 37.264019 |
XP
|
2020-09-30
| 41.48 | 42.720001 | 41.110001 | 41.689999 | 583,200 | 37.534115 |
XP
|
2020-10-01
| 41.68 | 42.25 | 41.41 | 41.900002 | 1,001,700 | 37.723183 |
XP
|
2020-10-02
| 40.849998 | 42.599998 | 40.66 | 40.91 | 789,100 | 36.831871 |
XP
|
2020-10-05
| 41.43 | 42.630001 | 41.200001 | 42.09 | 318,300 | 37.894241 |
XP
|
2020-10-06
| 42.169998 | 43.459999 | 41.810001 | 43.080002 | 656,400 | 38.785549 |
XP
|
2020-10-07
| 43.580002 | 43.974998 | 41.400002 | 41.759998 | 457,800 | 37.59713 |
XP
|
2020-10-08
| 42.25 | 43.119999 | 41.939999 | 42.98 | 409,700 | 38.695518 |
XP
|
2020-10-09
| 43.419998 | 43.52 | 42 | 42.57 | 365,200 | 38.326393 |
XP
|
2020-10-12
| 43 | 43.25 | 42.25 | 42.540001 | 157,600 | 38.299385 |
XP
|
2020-10-13
| 42.259998 | 42.575001 | 40.41 | 41.16 | 1,331,600 | 37.05695 |
XP
|
2020-10-14
| 41.5 | 44.240002 | 41.084999 | 43 | 1,143,700 | 38.713524 |
XP
|
2020-10-15
| 41.709999 | 42.549999 | 41.16 | 42.189999 | 422,500 | 37.984268 |
XP
|
2020-10-16
| 43.07 | 43.32 | 41.630001 | 42.220001 | 407,700 | 38.011284 |
XP
|
2020-10-19
| 42.48 | 43.599998 | 42.040001 | 42.110001 | 536,000 | 37.912247 |
XP
|
2020-10-20
| 42.310001 | 44.77 | 42.310001 | 44.490002 | 692,100 | 40.054996 |
XP
|
2020-10-21
| 44.580002 | 45.799999 | 44.02 | 45.5 | 743,700 | 40.96431 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.